KissMeData/309960/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	210300	244749310	4185	4185	4185	4185	696
3	20231101	210200	244749310	4185	4185	4185	4185	0
4	20231101	210100	244749310	4185	4185	4185	4185	0
5	20231101	210000	244749310	4185	4185	4185	4185	0
6	20231101	205900	244749310	4185	4185	4185	4185	0
7	20231101	205800	244749310	4185	4185	4185	4185	0
8	20231101	205700	244749310	4185	4185	4185	4185	0
9	20231101	205600	244749310	4185	4185	4185	4185	0
10	20231101	205500	244749310	4185	4185	4185	4185	0
11	20231101	205400	244749310	4185	4185	4185	4185	0
12	20231101	205300	244749310	4185	4185	4185	4185	0
13	20231101	205200	244749310	4185	4185	4185	4185	0
14	20231101	205100	244749310	4185	4185	4185	4185	0
15	20231101	205000	244749310	4185	4185	4185	4185	0
16	20231101	204900	244749310	4185	4185	4185	4185	0
17	20231101	204800	244749310	4185	4185	4185	4185	0
18	20231101	204700	244749310	4185	4185	4185	4185	0
19	20231101	204600	244749310	4185	4185	4185	4185	0
20	20231101	204500	244749310	4185	4185	4185	4185	0
21	20231101	204400	244749310	4185	4185	4185	4185	0
22	20231101	204300	244749310	4185	4185	4185	4185	0
23	20231101	204200	244749310	4185	4185	4185	4185	0
24	20231101	204100	244749310	4185	4185	4185	4185	0
25	20231101	204000	244749310	4185	4185	4185	4185	0
26	20231101	203900	244749310	4185	4185	4185	4185	0
27	20231101	203800	244749310	4185	4185	4185	4185	0
28	20231101	203700	244749310	4185	4185	4185	4185	0
29	20231101	203600	244749310	4185	4185	4185	4185	0
30	20231101	203500	244749310	4185	4185	4185	4185	0
31	20231101	203400	244749310	4185	4185	4185	4185	0
32	20231101	203300	244749310	4185	4185	4185	4185	696
33	20231101	203200	244749310	4185	4185	4185	4185	0
34	20231101	203100	244749310	4185	4185	4185	4185	0
35	20231101	203000	244749310	4185	4185	4185	4185	0
36	20231101	202900	244749310	4185	4185	4185	4185	0
37	20231101	202800	244749310	4185	4185	4185	4185	0
38	20231101	202700	244749310	4185	4185	4185	4185	0
39	20231101	202600	244749310	4185	4185	4185	4185	0
40	20231101	202500	244749310	4185	4185	4185	4185	0
41	20231101	202400	244749310	4185	4185	4185	4185	0
42	20231101	202300	244749310	4185	4185	4185	4185	0
43	20231101	202200	244749310	4185	4185	4185	4185	0
44	20231101	202100	244749310	4185	4185	4185	4185	0
45	20231101	202000	244749310	4185	4185	4185	4185	0
46	20231101	201900	244749310	4185	4185	4185	4185	0
47	20231101	201800	244749310	4185	4185	4185	4185	0
48	20231101	201700	244749310	4185	4185	4185	4185	0
49	20231101	201600	244749310	4185	4185	4185	4185	0
50	20231101	201500	244749310	4185	4185	4185	4185	0
51	20231101	201400	244749310	4185	4185	4185	4185	0
52	20231101	201300	244749310	4185	4185	4185	4185	0
53	20231101	201200	244749310	4185	4185	4185	4185	0
54	20231101	201100	244749310	4185	4185	4185	4185	0
55	20231101	201000	244749310	4185	4185	4185	4185	0
56	20231101	200900	244749310	4185	4185	4185	4185	0
57	20231101	200800	244749310	4185	4185	4185	4185	0
58	20231101	200700	244749310	4185	4185	4185	4185	0
59	20231101	200600	244749310	4185	4185	4185	4185	0
60	20231101	200500	244749310	4185	4185	4185	4185	0
61	20231101	200400	244749310	4185	4185	4185	4185	0
62	20231101	200300	244749310	4185	4185	4185	4185	696
63	20231101	200200	244749310	4185	4185	4185	4185	0
64	20231101	200100	244749310	4185	4185	4185	4185	0
65	20231101	200000	244749310	4185	4185	4185	4185	0
66	20231101	195900	244749310	4185	4185	4185	4185	0
67	20231101	195800	244749310	4185	4185	4185	4185	0
68	20231101	195700	244749310	4185	4185	4185	4185	0
69	20231101	195600	244749310	4185	4185	4185	4185	0
70	20231101	195500	244749310	4185	4185	4185	4185	0
71	20231101	195400	244749310	4185	4185	4185	4185	0
72	20231101	195300	244749310	4185	4185	4185	4185	0
73	20231101	195200	244749310	4185	4185	4185	4185	0
74	20231101	195100	244749310	4185	4185	4185	4185	0
75	20231101	195000	244749310	4185	4185	4185	4185	0
76	20231101	194900	244749310	4185	4185	4185	4185	0
77	20231101	194800	244749310	4185	4185	4185	4185	0
78	20231101	194700	244749310	4185	4185	4185	4185	0
79	20231101	194600	244749310	4185	4185	4185	4185	0
80	20231101	194500	244749310	4185	4185	4185	4185	0
81	20231101	194400	244749310	4185	4185	4185	4185	0
82	20231101	194300	244749310	4185	4185	4185	4185	0
83	20231101	194200	244749310	4185	4185	4185	4185	0
84	20231101	194100	244749310	4185	4185	4185	4185	0
85	20231101	194000	244749310	4185	4185	4185	4185	0
86	20231101	193900	244749310	4185	4185	4185	4185	0
87	20231101	193800	244749310	4185	4185	4185	4185	0
88	20231101	193700	244749310	4185	4185	4185	4185	0
89	20231101	193600	244749310	4185	4185	4185	4185	0
90	20231101	193500	244749310	4185	4185	4185	4185	0
91	20231101	193400	244749310	4185	4185	4185	4185	0
92	20231101	193300	244749310	4185	4185	4185	4185	696
93	20231101	193200	244749310	4185	4185	4185	4185	0
94	20231101	193100	244749310	4185	4185	4185	4185	0
95	20231101	193000	244749310	4185	4185	4185	4185	0
96	20231101	192900	244749310	4185	4185	4185	4185	0
97	20231101	192800	244749310	4185	4185	4185	4185	0
98	20231101	192700	244749310	4185	4185	4185	4185	0
99	20231101	192600	244749310	4185	4185	4185	4185	0
100	20231101	192500	244749310	4185	4185	4185	4185	0
101	20231101	192400	244749310	4185	4185	4185	4185	0
102	20231101	192300	244749310	4185	4185	4185	4185	0
103	20231101	192200	244749310	4185	4185	4185	4185	0
104	20231101	192100	244749310	4185	4185	4185	4185	0
105	20231101	192000	244749310	4185	4185	4185	4185	0
106	20231101	191900	244749310	4185	4185	4185	4185	0
107	20231101	191800	244749310	4185	4185	4185	4185	0
108	20231101	191700	244749310	4185	4185	4185	4185	0
109	20231101	191600	244749310	4185	4185	4185	4185	0
110	20231101	191500	244749310	4185	4185	4185	4185	0
111	20231101	191400	244749310	4185	4185	4185	4185	0
112	20231101	191300	244749310	4185	4185	4185	4185	0
113	20231101	191200	244749310	4185	4185	4185	4185	0
114	20231101	191100	244749310	4185	4185	4185	4185	0
115	20231101	191000	244749310	4185	4185	4185	4185	0
116	20231101	190900	244749310	4185	4185	4185	4185	0
117	20231101	190800	244749310	4185	4185	4185	4185	0
118	20231101	190700	244749310	4185	4185	4185	4185	0
119	20231101	190600	244749310	4185	4185	4185	4185	0
120	20231101	190500	244749310	4185	4185	4185	4185	0
121	20231101	190400	244749310	4185	4185	4185	4185	0
122	20231101	190300	244749310	4185	4185	4185	4185	696
123	20231101	190200	244749310	4185	4185	4185	4185	0
124	20231101	190100	244749310	4185	4185	4185	4185	0
125	20231101	190000	244749310	4185	4185	4185	4185	0
126	20231101	185900	244749310	4185	4185	4185	4185	0
127	20231101	185800	244749310	4185	4185	4185	4185	0
128	20231101	185700	244749310	4185	4185	4185	4185	0
129	20231101	185600	244749310	4185	4185	4185	4185	0
130	20231101	185500	244749310	4185	4185	4185	4185	0
131	20231101	185400	244749310	4185	4185	4185	4185	0
132	20231101	185300	244749310	4185	4185	4185	4185	0
133	20231101	185200	244749310	4185	4185	4185	4185	0
134	20231101	185100	244749310	4185	4185	4185	4185	0
135	20231101	185000	244749310	4185	4185	4185	4185	0
136	20231101	184900	244749310	4185	4185	4185	4185	0
137	20231101	184800	244749310	4185	4185	4185	4185	0
138	20231101	184700	244749310	4185	4185	4185	4185	0
139	20231101	184600	244749310	4185	4185	4185	4185	0
140	20231101	184500	244749310	4185	4185	4185	4185	0
141	20231101	184400	244749310	4185	4185	4185	4185	0
142	20231101	184300	244749310	4185	4185	4185	4185	0
143	20231101	184200	244749310	4185	4185	4185	4185	0
144	20231101	184100	244749310	4185	4185	4185	4185	0
145	20231101	184000	244749310	4185	4185	4185	4185	0
146	20231101	183900	244749310	4185	4185	4185	4185	0
147	20231101	183800	244749310	4185	4185	4185	4185	0
148	20231101	183700	244749310	4185	4185	4185	4185	0
149	20231101	183600	244749310	4185	4185	4185	4185	0
150	20231101	183500	244749310	4185	4185	4185	4185	0
151	20231101	183400	244749310	4185	4185	4185	4185	0
152	20231101	183300	244749310	4185	4185	4185	4185	696
153	20231101	183200	244749310	4185	4185	4185	4185	0
154	20231101	183100	244749310	4185	4185	4185	4185	0
155	20231101	183000	244749310	4185	4185	4185	4185	0
156	20231101	182900	244749310	4185	4185	4185	4185	0
157	20231101	182800	244749310	4185	4185	4185	4185	0
158	20231101	182700	244749310	4185	4185	4185	4185	0
159	20231101	182600	244749310	4185	4185	4185	4185	0
160	20231101	182500	244749310	4185	4185	4185	4185	0
161	20231101	182400	244749310	4185	4185	4185	4185	0
162	20231101	182300	244749310	4185	4185	4185	4185	0
163	20231101	182200	244749310	4185	4185	4185	4185	0
164	20231101	182100	244749310	4185	4185	4185	4185	0
165	20231101	182000	244749310	4185	4185	4185	4185	0
166	20231101	181900	244749310	4185	4185	4185	4185	0
167	20231101	181800	244749310	4185	4185	4185	4185	0
168	20231101	181700	244749310	4185	4185	4185	4185	0
169	20231101	181600	244749310	4185	4185	4185	4185	0
170	20231101	181500	244749310	4185	4185	4185	4185	0
171	20231101	181400	244749310	4185	4185	4185	4185	0
172	20231101	181300	244749310	4185	4185	4185	4185	0
173	20231101	181200	244749310	4185	4185	4185	4185	0
174	20231101	181100	244749310	4185	4185	4185	4185	0
175	20231101	181000	244749310	4185	4185	4185	4185	0
176	20231101	180900	244749310	4185	4185	4185	4185	0
177	20231101	180800	244749310	4185	4185	4185	4185	0
178	20231101	180700	244749310	4185	4185	4185	4185	0
179	20231101	180600	244749310	4185	4185	4185	4185	0
180	20231101	180500	244749310	4185	4185	4185	4185	0
181	20231101	180400	244749310	4185	4185	4185	4185	0
182	20231101	180300	244749310	4185	4185	4185	4185	696
183	20231101	180200	244749310	4185	4185	4185	4185	0
184	20231101	180100	244749310	4185	4185	4185	4185	0
185	20231101	180000	244749310	4185	4185	4185	4185	0
186	20231101	175900	244749310	4185	4185	4185	4185	0
187	20231101	175800	244749310	4185	4185	4185	4185	0
188	20231101	175700	244749310	4185	4185	4185	4185	0
189	20231101	175600	244749310	4185	4185	4185	4185	0
190	20231101	175500	244749310	4185	4185	4185	4185	0
191	20231101	175400	244749310	4185	4185	4185	4185	0
192	20231101	175300	244749310	4185	4185	4185	4185	0
193	20231101	175200	244749310	4185	4185	4185	4185	0
194	20231101	175100	244749310	4185	4185	4185	4185	0
195	20231101	175000	244749310	4185	4185	4185	4185	0
196	20231101	174900	244749310	4185	4185	4185	4185	0
197	20231101	174800	244749310	4185	4185	4185	4185	0
198	20231101	174700	244749310	4185	4185	4185	4185	0
199	20231101	174600	244749310	4185	4185	4185	4185	0
200	20231101	174500	244749310	4185	4185	4185	4185	0
201	20231101	174400	244749310	4185	4185	4185	4185	0
202	20231101	174300	244749310	4185	4185	4185	4185	0
203	20231101	174200	244749310	4185	4185	4185	4185	0
204	20231101	174100	244749310	4185	4185	4185	4185	0
205	20231101	174000	244749310	4185	4185	4185	4185	0
206	20231101	173900	244749310	4185	4185	4185	4185	0
207	20231101	173800	244749310	4185	4185	4185	4185	0
208	20231101	173700	244749310	4185	4185	4185	4185	0
209	20231101	173600	244749310	4185	4185	4185	4185	0
210	20231101	173500	244749310	4185	4185	4185	4185	0
211	20231101	173400	244749310	4185	4185	4185	4185	0
212	20231101	173300	244749310	4185	4185	4185	4185	696
213	20231101	173200	244749310	4185	4185	4185	4185	0
214	20231101	173100	244749310	4185	4185	4185	4185	0
215	20231101	173000	244749310	4185	4185	4185	4185	0
216	20231101	172900	244749310	4185	4185	4185	4185	0
217	20231101	172800	244749310	4185	4185	4185	4185	0
218	20231101	172700	244749310	4185	4185	4185	4185	0
219	20231101	172600	244749310	4185	4185	4185	4185	0
220	20231101	172500	244749310	4185	4185	4185	4185	0
221	20231101	172400	244749310	4185	4185	4185	4185	0
222	20231101	172300	244749310	4185	4185	4185	4185	0
223	20231101	172200	244749310	4185	4185	4185	4185	0
224	20231101	172100	244749310	4185	4185	4185	4185	0
225	20231101	172000	244749310	4185	4185	4185	4185	0
226	20231101	171900	244749310	4185	4185	4185	4185	0
227	20231101	171800	244749310	4185	4185	4185	4185	0
228	20231101	171700	244749310	4185	4185	4185	4185	0
229	20231101	171600	244749310	4185	4185	4185	4185	0
230	20231101	171500	244749310	4185	4185	4185	4185	0
231	20231101	171400	244749310	4185	4185	4185	4185	0
232	20231101	171300	244749310	4185	4185	4185	4185	0
233	20231101	171200	244749310	4185	4185	4185	4185	0
234	20231101	171100	244749310	4185	4185	4185	4185	0
235	20231101	171000	244749310	4185	4185	4185	4185	0
236	20231101	170900	244749310	4185	4185	4185	4185	0
237	20231101	170800	244749310	4185	4185	4185	4185	0
238	20231101	170700	244749310	4185	4185	4185	4185	0
239	20231101	170600	244749310	4185	4185	4185	4185	0
240	20231101	170500	244749310	4185	4185	4185	4185	0
241	20231101	170400	244749310	4185	4185	4185	4185	0
242	20231101	170300	244749310	4185	4185	4185	4185	696
243	20231101	170200	244749310	4185	4185	4185	4185	0
244	20231101	170100	244749310	4185	4185	4185	4185	0
245	20231101	170000	244749310	4185	4185	4185	4185	0
246	20231101	165900	244749310	4185	4185	4185	4185	0
247	20231101	165800	244749310	4185	4185	4185	4185	0
248	20231101	165700	244749310	4185	4185	4185	4185	0
249	20231101	165600	244749310	4185	4185	4185	4185	0
250	20231101	165500	244749310	4185	4185	4185	4185	0
251	20231101	165400	244749310	4185	4185	4185	4185	0
252	20231101	165300	244749310	4185	4185	4185	4185	0
253	20231101	165200	244749310	4185	4185	4185	4185	0
254	20231101	165100	244749310	4185	4185	4185	4185	0
255	20231101	165000	244749310	4185	4185	4185	4185	0
256	20231101	164900	244749310	4185	4185	4185	4185	0
257	20231101	164800	244749310	4185	4185	4185	4185	0
258	20231101	164700	244749310	4185	4185	4185	4185	0
259	20231101	164600	244749310	4185	4185	4185	4185	0
260	20231101	164500	244749310	4185	4185	4185	4185	0
261	20231101	164400	244749310	4185	4185	4185	4185	0
262	20231101	164300	244749310	4185	4185	4185	4185	0
263	20231101	164200	244749310	4185	4185	4185	4185	0
264	20231101	164100	244749310	4185	4185	4185	4185	0
265	20231101	164000	244749310	4185	4185	4185	4185	0
266	20231101	163900	244749310	4185	4185	4185	4185	0
267	20231101	163800	244749310	4185	4185	4185	4185	0
268	20231101	163700	244749310	4185	4185	4185	4185	0
269	20231101	163600	244749310	4185	4185	4185	4185	0
270	20231101	163500	244749310	4185	4185	4185	4185	0
271	20231101	163400	244749310	4185	4185	4185	4185	0
272	20231101	163300	244749310	4185	4185	4185	4185	696
273	20231101	163200	244749310	4185	4185	4185	4185	0
274	20231101	163100	244749310	4185	4185	4185	4185	0
275	20231101	163000	244749310	4185	4185	4185	4185	0
276	20231101	162900	244749310	4185	4185	4185	4185	0
277	20231101	162800	244749310	4185	4185	4185	4185	0
278	20231101	162700	244749310	4185	4185	4185	4185	0
279	20231101	162600	244749310	4185	4185	4185	4185	0
280	20231101	162500	244749310	4185	4185	4185	4185	0
281	20231101	162400	244749310	4185	4185	4185	4185	0
282	20231101	162300	244749310	4185	4185	4185	4185	0
283	20231101	162200	244749310	4185	4185	4185	4185	0
284	20231101	162100	244749310	4185	4185	4185	4185	0
285	20231101	162000	244749310	4185	4185	4185	4185	0
286	20231101	161900	244749310	4185	4185	4185	4185	0
287	20231101	161800	244749310	4185	4185	4185	4185	0
288	20231101	161700	244749310	4185	4185	4185	4185	0
289	20231101	161600	244749310	4185	4185	4185	4185	0
290	20231101	161500	244749310	4185	4185	4185	4185	0
291	20231101	161400	244749310	4185	4185	4185	4185	0
292	20231101	161300	244749310	4185	4185	4185	4185	0
293	20231101	161200	244749310	4185	4185	4185	4185	0
294	20231101	161100	244749310	4185	4185	4185	4185	0
295	20231101	161000	244749310	4185	4185	4185	4185	0
296	20231101	160900	244749310	4185	4185	4185	4185	0
297	20231101	160800	244749310	4185	4185	4185	4185	0
298	20231101	160700	244749310	4185	4185	4185	4185	0
299	20231101	160600	244749310	4185	4185	4185	4185	0
300	20231101	160500	244749310	4185	4185	4185	4185	0
301	20231101	160400	244749310	4185	4185	4185	4185	0
302	20231101	160300	244749310	4185	4185	4185	4185	696
303	20231101	160200	244749310	4185	4185	4185	4185	0
304	20231101	160100	244749310	4185	4185	4185	4185	0
305	20231101	160000	244749310	4185	4185	4185	4185	0
306	20231101	155900	244749310	4185	4185	4185	4185	0
307	20231101	155800	244749310	4185	4185	4185	4185	0
308	20231101	155700	244749310	4185	4185	4185	4185	0
309	20231101	155600	244749310	4185	4185	4185	4185	0
310	20231101	155500	244749310	4185	4185	4185	4185	0
311	20231101	155400	244749310	4185	4185	4185	4185	0
312	20231101	155300	244749310	4185	4185	4185	4185	0
313	20231101	155200	244749310	4185	4185	4185	4185	0
314	20231101	155100	244749310	4185	4185	4185	4185	0
315	20231101	155000	244749310	4185	4185	4185	4185	0
316	20231101	154900	244749310	4185	4185	4185	4185	0
317	20231101	154800	244749310	4185	4185	4185	4185	0
318	20231101	154700	244749310	4185	4185	4185	4185	0
319	20231101	154600	244749310	4185	4185	4185	4185	0
320	20231101	154500	244749310	4185	4185	4185	4185	0
321	20231101	154400	244749310	4185	4185	4185	4185	0
322	20231101	154300	244749310	4185	4185	4185	4185	0
323	20231101	154200	244749310	4185	4185	4185	4185	0
324	20231101	154100	244749310	4185	4185	4185	4185	0
325	20231101	154000	244749310	4185	4185	4185	4185	0
326	20231101	153900	244749310	4185	4185	4185	4185	0
327	20231101	153800	244749310	4185	4185	4185	4185	0
328	20231101	153700	244749310	4185	4185	4185	4185	0
329	20231101	153600	244749310	4185	4185	4185	4185	0
330	20231101	153500	244749310	4185	4185	4185	4185	0
331	20231101	153400	244749310	4185	4185	4185	4185	0
332	20231101	153300	244749310	4185	4185	4185	4185	696
333	20231101	153200	244749310	4185	4185	4185	4185	0
334	20231101	153100	244749310	4185	4185	4185	4185	0
335	20231101	153000	244749310	4185	4185	4185	4185	696
336	20231101	152900	241836550	4190	4190	4190	4190	0
337	20231101	152800	241836550	4190	4190	4190	4190	0
338	20231101	152700	241836550	4190	4190	4190	4190	0
339	20231101	152600	241836550	4190	4190	4190	4190	0
340	20231101	152500	241836550	4190	4190	4190	4190	0
341	20231101	152400	241836550	4190	4190	4190	4190	0
342	20231101	152300	241836550	4190	4190	4190	4190	0
343	20231101	152200	241836550	4190	4190	4190	4190	0
344	20231101	152100	241836550	4190	4190	4190	4190	0
345	20231101	152000	241836550	4190	4190	4190	4190	0
346	20231101	151900	241836550	4190	4190	4190	4190	0
347	20231101	151800	241836550	4190	4190	4190	4190	0
348	20231101	151700	241836550	4190	4190	4190	4190	0
349	20231101	151600	241836550	4190	4170	4190	4170	1000
350	20231101	151500	237655410	4170	4150	4170	4150	311
351	20231101	151400	236363610	4150	4150	4150	4150	19
352	20231101	151300	236284760	4150	4150	4150	4150	0
353	20231101	151200	236284760	4150	4150	4150	4150	78
354	20231101	151100	235961060	4130	4125	4130	4125	51
355	20231101	151000	235750595	4120	4120	4120	4120	0
356	20231101	150900	235750595	4120	4120	4120	4120	0
357	20231101	150800	235750595	4120	4120	4120	4120	0
358	20231101	150700	235750595	4120	4120	4120	4120	0
359	20231101	150600	235750595	4120	4120	4120	4120	0
360	20231101	150500	235750595	4120	4120	4120	4120	0
361	20231101	150400	235750595	4120	4120	4120	4120	0
362	20231101	150300	235750595	4120	4140	4140	4120	207
363	20231101	150200	234896715	4130	4130	4130	4130	218
364	20231101	150100	233996375	4140	4140	4140	4140	1
365	20231101	150000	233992235	4140	4140	4140	4140	39
366	20231101	145900	233830775	4130	4145	4145	4130	326
367	20231101	145800	232482070	4145	4145	4145	4145	74
368	20231101	145700	232175340	4150	4150	4150	4150	0
369	20231101	145600	232175340	4150	4150	4150	4150	0
370	20231101	145500	232175340	4150	4150	4150	4150	5
371	20231101	145400	232154590	4145	4145	4145	4145	0
372	20231101	145300	232154590	4145	4145	4145	4145	0
373	20231101	145200	232154590	4145	4145	4145	4145	99
374	20231101	145100	231744235	4145	4145	4145	4145	20
375	20231101	145000	231661335	4150	4150	4150	4150	209
376	20231101	144900	230793985	4155	4155	4155	4155	0
377	20231101	144800	230793985	4155	4155	4155	4155	0
378	20231101	144700	230793985	4155	4155	4155	4155	0
379	20231101	144600	230793985	4155	4155	4155	4155	0
380	20231101	144500	230793985	4155	4155	4155	4155	0
381	20231101	144400	230793985	4155	4155	4155	4155	0
382	20231101	144300	230793985	4155	4155	4155	4155	0
383	20231101	144200	230793985	4155	4155	4155	4155	0
384	20231101	144100	230793985	4155	4155	4155	4155	0
385	20231101	144000	230793985	4155	4155	4155	4155	0
386	20231101	143900	230793985	4155	4155	4155	4155	0
387	20231101	143800	230793985	4155	4155	4155	4155	0
388	20231101	143700	230793985	4155	4155	4155	4155	1102
389	20231101	143600	226215175	4165	4150	4165	4150	589
390	20231101	143500	223768310	4150	4155	4155	4150	1899
391	20231101	143400	215886420	4155	4155	4155	4150	507
392	20231101	143300	213781655	4165	4165	4165	4165	0
393	20231101	143200	213781655	4165	4165	4165	4165	0
394	20231101	143100	213781655	4165	4160	4165	4160	103
395	20231101	143000	213353170	4165	4165	4165	4165	0
396	20231101	142900	213353170	4165	4165	4165	4165	10
397	20231101	142800	213311520	4165	4165	4165	4165	0
398	20231101	142700	213311520	4165	4165	4165	4165	2
399	20231101	142600	213303190	4165	4165	4165	4165	481
400	20231101	142500	211299825	4160	4160	4160	4160	0
401	20231101	142400	211299825	4160	4160	4160	4160	0
402	20231101	142300	211299825	4160	4160	4160	4160	0
403	20231101	142200	211299825	4160	4160	4160	4160	0
404	20231101	142100	211299825	4160	4160	4160	4160	1
405	20231101	142000	211295665	4160	4160	4160	4160	210
406	20231101	141900	210422065	4160	4160	4160	4160	1
407	20231101	141800	210417905	4160	4160	4160	4160	1
408	20231101	141700	210413745	4160	4160	4160	4160	1
409	20231101	141600	210409585	4160	4160	4160	4160	0
410	20231101	141500	210409585	4160	4150	4160	4150	201
411	20231101	141400	209575425	4165	4165	4165	4165	0
412	20231101	141300	209575425	4165	4150	4165	4150	121
413	20231101	141200	209073260	4150	4160	4170	4150	95
414	20231101	141100	208678640	4160	4135	4160	4135	410
415	20231101	141000	206980105	4100	4100	4100	4100	0
416	20231101	140900	206980105	4100	4100	4100	4100	0
417	20231101	140800	206980105	4100	4130	4130	4100	1111
418	20231101	140700	202420280	4160	4160	4160	4160	0
419	20231101	140600	202420280	4160	4160	4160	4160	0
420	20231101	140500	202420280	4160	4155	4160	4155	209
421	20231101	140400	201551840	4160	4160	4160	4160	0
422	20231101	140300	201551840	4160	4160	4160	4160	0
423	20231101	140200	201551840	4160	4160	4160	4160	0
424	20231101	140100	201551840	4160	4160	4160	4160	0
425	20231101	140000	201551840	4160	4160	4160	4160	0
426	20231101	135900	201551840	4160	4160	4160	4160	0
427	20231101	135800	201551840	4160	4160	4160	4160	0
428	20231101	135700	201551840	4160	4160	4160	4160	0
429	20231101	135600	201551840	4160	4160	4160	4160	0
430	20231101	135500	201551840	4160	4160	4160	4160	1
431	20231101	135400	201547680	4130	4130	4130	4130	0
432	20231101	135300	201547680	4130	4130	4130	4130	0
433	20231101	135200	201547680	4130	4130	4130	4130	0
434	20231101	135100	201547680	4130	4130	4130	4130	960
435	20231101	135000	197582880	4115	4115	4115	4115	0
436	20231101	134900	197582880	4115	4115	4115	4115	0
437	20231101	134800	197582880	4115	4115	4115	4115	0
438	20231101	134700	197582880	4115	4130	4130	4115	1652
439	20231101	134600	190779890	4130	4130	4130	4130	0
440	20231101	134500	190779890	4130	4130	4130	4130	0
441	20231101	134400	190779890	4130	4130	4130	4130	3
442	20231101	134300	190767500	4160	4165	4165	4160	22
443	20231101	134200	190675970	4165	4165	4165	4165	0
444	20231101	134100	190675970	4165	4165	4165	4165	0
445	20231101	134000	190675970	4165	4165	4165	4165	0
446	20231101	133900	190675970	4165	4170	4170	4165	2
447	20231101	133800	190667635	4180	4170	4180	4170	677
448	20231101	133700	187839020	4170	4180	4180	4170	6
449	20231101	133600	187813975	4185	4185	4185	4185	1
450	20231101	133500	187809790	4180	4185	4190	4180	211
451	20231101	133400	186926755	4185	4185	4185	4185	0
452	20231101	133300	186926755	4185	4185	4185	4185	0
453	20231101	133200	186926755	4185	4190	4190	4185	2
454	20231101	133100	186918380	4195	4195	4195	4195	0
455	20231101	133000	186918380	4195	4195	4195	4195	1
456	20231101	132900	186914185	4200	4185	4200	4185	224
457	20231101	132800	185975140	4185	4180	4185	4180	266
458	20231101	132700	184862880	4180	4150	4180	4150	84
459	20231101	132600	184513480	4150	4140	4150	4140	1940
460	20231101	132500	176471140	4115	4140	4140	4115	2011
461	20231101	132400	168181780	4140	4140	4140	4140	10
462	20231101	132300	168140380	4140	4145	4145	4140	12
463	20231101	132200	168090695	4130	4105	4130	4100	2157
464	20231101	132100	159240375	4130	4125	4130	4125	2399
465	20231101	132000	149332930	4125	4125	4125	4125	15
466	20231101	131900	149271055	4100	4100	4100	4100	1000
467	20231101	131800	145171055	4100	4100	4100	4100	0
468	20231101	131700	145171055	4100	4120	4120	4100	2000
469	20231101	131600	136970360	4125	4125	4125	4125	0
470	20231101	131500	136970360	4125	4125	4125	4125	0
471	20231101	131400	136970360	4125	4130	4130	4125	51
472	20231101	131300	136759735	4135	4135	4135	4135	0
473	20231101	131200	136759735	4135	4135	4135	4135	101
474	20231101	131100	136342100	4135	4135	4135	4135	227
475	20231101	131000	135403455	4150	4155	4155	4150	2
476	20231101	130900	135395150	4150	4150	4150	4150	3
477	20231101	130800	135382700	4150	4150	4150	4150	0
478	20231101	130700	135382700	4150	4150	4150	4150	1
479	20231101	130600	135378550	4155	4155	4155	4155	0
480	20231101	130500	135378550	4155	4150	4155	4150	204
481	20231101	130400	134531945	4150	4150	4150	4150	0
482	20231101	130300	134531945	4150	4150	4150	4150	0
483	20231101	130200	134531945	4150	4150	4150	4150	0
484	20231101	130100	134531945	4150	4150	4150	4150	0
485	20231101	130000	134531945	4150	4150	4150	4150	1
486	20231101	125900	134527795	4145	4145	4145	4145	50
487	20231101	125800	134320545	4145	4145	4145	4145	50
488	20231101	125700	134113295	4150	4140	4150	4140	336
489	20231101	125600	132722245	4155	4150	4155	4150	300
490	20231101	125500	131476245	4175	4175	4175	4175	0
491	20231101	125400	131476245	4175	4175	4175	4175	0
492	20231101	125300	131476245	4175	4175	4175	4175	0
493	20231101	125200	131476245	4175	4175	4175	4175	100
494	20231101	125100	131058745	4175	4175	4175	4175	52
495	20231101	125000	130841645	4175	4175	4175	4175	200
496	20231101	124900	130006645	4175	4175	4175	4175	0
497	20231101	124800	130006645	4175	4175	4175	4175	0
498	20231101	124700	130006645	4175	4175	4175	4175	0
499	20231101	124600	130006645	4175	4195	4195	4175	115
500	20231101	124500	129525825	4195	4195	4195	4195	73
501	20231101	124400	129219590	4195	4200	4200	4195	84
502	20231101	124300	128867095	4205	4190	4205	4190	1667
503	20231101	124200	121861340	4205	4205	4205	4205	0
504	20231101	124100	121861340	4205	4190	4205	4190	1668
505	20231101	124000	114848995	4205	4205	4205	4205	0
506	20231101	123900	114848995	4205	4195	4205	4195	1667
507	20231101	123800	107841255	4200	4190	4200	4190	1671
508	20231101	123700	100823400	4200	4170	4200	4170	1673
509	20231101	123600	93797600	4160	4185	4185	4160	34
510	20231101	123500	93655945	4185	4195	4200	4185	214
511	20231101	123400	92757270	4200	4185	4205	4185	31
512	20231101	123300	92627500	4210	4205	4210	4185	3374
513	20231101	123200	78498495	4205	4185	4210	4185	2049
514	20231101	123100	69904820	4165	4130	4165	4130	2076
515	20231101	123000	61313080	4130	4125	4135	4125	1253
516	20231101	122900	56139510	4125	4105	4125	4105	1830
517	20231101	122800	48606745	4105	4095	4105	4095	1864
518	20231101	122700	40968510	4095	4095	4095	4095	0
519	20231101	122600	40968510	4095	4095	4095	4095	0
520	20231101	122500	40968510	4095	4090	4095	4090	97
521	20231101	122400	40571775	4085	4085	4085	4085	0
522	20231101	122300	40571775	4085	4085	4085	4085	0
523	20231101	122200	40571775	4085	4085	4085	4085	0
524	20231101	122100	40571775	4085	4085	4085	4085	4
525	20231101	122000	40555435	4085	4085	4085	4085	192
526	20231101	121900	39771115	4085	4085	4085	4085	6
527	20231101	121800	39746605	4085	4085	4085	4085	0
528	20231101	121700	39746605	4085	4085	4085	4085	0
529	20231101	121600	39746605	4085	4085	4085	4085	100
530	20231101	121500	39338105	4080	4080	4080	4080	0
531	20231101	121400	39338105	4080	4080	4080	4080	0
532	20231101	121300	39338105	4080	4080	4080	4080	200
533	20231101	121200	38522105	4085	4085	4085	4085	0
534	20231101	121100	38522105	4085	4085	4085	4085	0
535	20231101	121000	38522105	4085	4085	4085	4085	0
536	20231101	120900	38522105	4085	4085	4085	4085	0
537	20231101	120800	38522105	4085	4085	4085	4085	0
538	20231101	120700	38522105	4085	4085	4085	4085	2
539	20231101	120600	38513935	4085	4085	4085	4085	1
540	20231101	120500	38509850	4080	4080	4080	4080	0
541	20231101	120400	38509850	4080	4080	4080	4080	0
542	20231101	120300	38509850	4080	4080	4080	4080	0
543	20231101	120200	38509850	4080	4080	4080	4080	0
544	20231101	120100	38509850	4080	4080	4080	4080	0
545	20231101	120000	38509850	4080	4085	4085	4080	22
546	20231101	115900	38420085	4085	4085	4085	4085	0
547	20231101	115800	38420085	4085	4085	4085	4085	0
548	20231101	115700	38420085	4085	4085	4085	4085	0
549	20231101	115600	38420085	4085	4085	4085	4085	0
550	20231101	115500	38420085	4085	4085	4085	4085	0
551	20231101	115400	38420085	4085	4085	4085	4085	1
552	20231101	115300	38416000	4080	4080	4080	4080	0
553	20231101	115200	38416000	4080	4080	4080	4080	0
554	20231101	115100	38416000	4080	4080	4080	4080	0
555	20231101	115000	38416000	4080	4080	4080	4080	170
556	20231101	114900	37722400	4080	4080	4080	4080	0
557	20231101	114800	37722400	4080	4080	4080	4080	0
558	20231101	114700	37722400	4080	4080	4080	4080	22
559	20231101	114600	37632640	4080	4080	4080	4080	0
560	20231101	114500	37632640	4080	4080	4080	4080	0
561	20231101	114400	37632640	4080	4080	4080	4080	0
562	20231101	114300	37632640	4080	4080	4080	4080	16
563	20231101	114200	37567360	4080	4080	4080	4080	14
564	20231101	114100	37510240	4080	4080	4080	4080	1
565	20231101	114000	37506160	4090	4090	4090	4090	1
566	20231101	113900	37502070	4090	4090	4090	4090	0
567	20231101	113800	37502070	4090	4090	4090	4090	0
568	20231101	113700	37502070	4090	4090	4090	4090	0
569	20231101	113600	37502070	4090	4090	4090	4090	0
570	20231101	113500	37502070	4090	4090	4090	4090	208
571	20231101	113400	36651350	4090	4090	4090	4090	1
572	20231101	113300	36647260	4070	4070	4070	4070	0
573	20231101	113200	36647260	4070	4070	4070	4070	0
574	20231101	113100	36647260	4070	4070	4070	4070	0
575	20231101	113000	36647260	4070	4070	4070	4070	0
576	20231101	112900	36647260	4070	4070	4070	4070	0
577	20231101	112800	36647260	4070	4070	4070	4070	0
578	20231101	112700	36647260	4070	4070	4070	4070	0
579	20231101	112600	36647260	4070	4070	4070	4070	0
580	20231101	112500	36647260	4070	4070	4070	4070	0
581	20231101	112400	36647260	4070	4080	4080	4070	20
582	20231101	112300	36565735	4090	4090	4090	4090	0
583	20231101	112200	36565735	4090	4090	4090	4090	0
584	20231101	112100	36565735	4090	4090	4090	4090	0
585	20231101	112000	36565735	4090	4090	4090	4090	208
586	20231101	111900	35715015	4090	4090	4090	4090	0
587	20231101	111800	35715015	4090	4090	4090	4090	0
588	20231101	111700	35715015	4090	4090	4090	4090	2
589	20231101	111600	35706835	4090	4090	4090	4090	0
590	20231101	111500	35706835	4090	4090	4090	4090	0
591	20231101	111400	35706835	4090	4090	4090	4090	0
592	20231101	111300	35706835	4090	4090	4090	4090	0
593	20231101	111200	35706835	4090	4090	4090	4090	0
594	20231101	111100	35706835	4090	4090	4090	4090	0
595	20231101	111000	35706835	4090	4095	4095	4090	2
596	20231101	110900	35698650	4100	4100	4100	4100	0
597	20231101	110800	35698650	4100	4100	4100	4100	0
598	20231101	110700	35698650	4100	4100	4100	4100	0
599	20231101	110600	35698650	4100	4100	4100	4100	1
600	20231101	110500	35694550	4095	4095	4095	4095	209
601	20231101	110400	34838695	4095	4095	4095	4095	0
602	20231101	110300	34838695	4095	4095	4095	4095	1
603	20231101	110200	34834600	4090	4090	4090	4090	458
604	20231101	110100	32961380	4090	4090	4090	4090	1
605	20231101	110000	32957290	4085	4085	4085	4085	0
606	20231101	105900	32957290	4085	4085	4085	4085	0
607	20231101	105800	32957290	4085	4085	4085	4085	0
608	20231101	105700	32957290	4085	4085	4085	4085	0
609	20231101	105600	32957290	4085	4085	4085	4085	0
610	20231101	105500	32957290	4085	4085	4085	4085	0
611	20231101	105400	32957290	4085	4085	4085	4085	21
612	20231101	105300	32871505	4090	4090	4090	4090	0
613	20231101	105200	32871505	4090	4090	4090	4090	0
614	20231101	105100	32871505	4090	4090	4090	4090	0
615	20231101	105000	32871505	4090	4085	4090	4085	188
616	20231101	104900	32103520	4085	4085	4085	4085	0
617	20231101	104800	32103520	4085	4085	4085	4085	0
618	20231101	104700	32103520	4085	4085	4085	4085	0
619	20231101	104600	32103520	4085	4085	4085	4085	0
620	20231101	104500	32103520	4085	4085	4085	4085	0
621	20231101	104400	32103520	4085	4085	4085	4085	0
622	20231101	104300	32103520	4085	4085	4085	4085	0
623	20231101	104200	32103520	4085	4085	4085	4085	0
624	20231101	104100	32103520	4085	4085	4085	4085	0
625	20231101	104000	32103520	4085	4085	4085	4085	0
626	20231101	103900	32103520	4085	4085	4085	4085	0
627	20231101	103800	32103520	4085	4085	4085	4085	0
628	20231101	103700	32103520	4085	4085	4085	4085	0
629	20231101	103600	32103520	4085	4085	4085	4085	1
630	20231101	103500	32099435	4070	4070	4070	4070	154
631	20231101	103400	31472655	4070	4070	4070	4070	263
632	20231101	103300	30402245	4090	4090	4090	4090	0
633	20231101	103200	30402245	4090	4090	4090	4090	0
634	20231101	103100	30402245	4090	4090	4090	4090	0
635	20231101	103000	30402245	4090	4090	4090	4090	0
636	20231101	102900	30402245	4090	4070	4090	4070	149
637	20231101	102800	29795795	4070	4080	4080	4070	370
638	20231101	102700	28289685	4090	4090	4090	4090	0
639	20231101	102600	28289685	4090	4090	4090	4090	10
640	20231101	102500	28248785	4090	4090	4090	4090	0
641	20231101	102400	28248785	4090	4080	4090	4080	334
642	20231101	102300	26886055	4095	4095	4095	4095	1
643	20231101	102200	26881960	4080	4080	4080	4080	103
644	20231101	102100	26461720	4080	4095	4095	4080	420
645	20231101	102000	24748105	4080	4080	4080	4080	1
646	20231101	101900	24744025	4080	4080	4080	4080	0
647	20231101	101800	24744025	4080	4080	4080	4080	0
648	20231101	101700	24744025	4080	4080	4080	4080	50
649	20231101	101600	24540025	4100	4100	4100	4090	14
650	20231101	101500	24482745	4090	4090	4090	4090	80
651	20231101	101400	24155545	4090	4090	4090	4090	0
652	20231101	101300	24155545	4090	4090	4100	4090	159
653	20231101	101200	23505225	4100	4090	4100	4090	101
654	20231101	101100	23092125	4100	4100	4100	4100	1
655	20231101	101000	23088025	4100	4100	4100	4100	0
656	20231101	100900	23088025	4100	4100	4100	4100	5
657	20231101	100800	23067525	4100	4100	4100	4100	0
658	20231101	100700	23067525	4100	4100	4100	4100	0
659	20231101	100600	23067525	4100	4100	4100	4100	0
660	20231101	100500	23067525	4100	4090	4100	4090	45
661	20231101	100400	22883375	4090	4100	4100	4090	3
662	20231101	100300	22871085	4100	4100	4100	4100	176
663	20231101	100200	22149485	4090	4090	4090	4090	6
664	20231101	100100	22124945	4090	4090	4090	4090	161
665	20231101	100000	21466455	4090	4090	4090	4090	177
666	20231101	095900	20742525	4080	4085	4085	4080	20
667	20231101	095800	20660875	4090	4090	4090	4090	1
668	20231101	095700	20656785	4100	4100	4100	4100	0
669	20231101	095600	20656785	4100	4095	4100	4095	5
670	20231101	095500	20636290	4095	4095	4095	4095	1
671	20231101	095400	20632195	4100	4100	4100	4100	0
672	20231101	095300	20632195	4100	4100	4100	4100	0
673	20231101	095200	20632195	4100	4100	4100	4100	0
674	20231101	095100	20632195	4100	4095	4100	4095	102
675	20231101	095000	20214005	4095	4095	4095	4095	206
676	20231101	094900	19370435	4095	4095	4095	4095	14
677	20231101	094800	19313105	4100	4100	4100	4100	0
678	20231101	094700	19313105	4100	4100	4100	4100	0
679	20231101	094600	19313105	4100	4100	4100	4100	1
680	20231101	094500	19309005	4095	4095	4095	4095	6
681	20231101	094400	19284435	4085	4085	4085	4085	0
682	20231101	094300	19284435	4085	4085	4085	4085	0
683	20231101	094200	19284435	4085	4085	4085	4085	149
684	20231101	094100	18675770	4095	4095	4095	4095	0
685	20231101	094000	18675770	4095	4095	4095	4095	0
686	20231101	093900	18675770	4095	4095	4095	4095	1
687	20231101	093800	18671675	4095	4095	4095	4095	0
688	20231101	093700	18671675	4095	4095	4095	4095	1
689	20231101	093600	18667580	4095	4100	4100	4095	8
690	20231101	093500	18634785	4105	4105	4105	4100	210
691	20231101	093400	17773750	4100	4105	4105	4100	102
692	20231101	093300	17355540	4105	4105	4105	4105	0
693	20231101	093200	17355540	4105	4105	4105	4105	0
694	20231101	093100	17355540	4105	4110	4110	4105	13
695	20231101	093000	17302160	4105	4105	4105	4105	0
696	20231101	092900	17302160	4105	4100	4105	4100	250
697	20231101	092800	16277065	4100	4100	4100	4100	0
698	20231101	092700	16277065	4100	4100	4100	4100	0
699	20231101	092600	16277065	4100	4100	4100	4100	1
700	20231101	092500	16272965	4105	4105	4105	4105	1
701	20231101	092400	16268860	4100	4100	4100	4100	15
702	20231101	092300	16207360	4115	4115	4115	4115	0
703	20231101	092200	16207360	4115	4115	4115	4115	0
704	20231101	092100	16207360	4115	4095	4115	4055	36
705	20231101	092000	16060405	4120	4120	4120	4120	208
706	20231101	091900	15203445	4120	4085	4120	4085	172
707	20231101	091800	14498040	4060	4060	4060	4060	6
708	20231101	091700	14473680	4085	4085	4085	4085	99
709	20231101	091600	14069265	4085	4085	4085	4085	50
710	20231101	091500	13865015	4090	4090	4090	4090	0
711	20231101	091400	13865015	4090	4120	4120	4090	194
712	20231101	091300	13070855	4105	4085	4105	4085	362
713	20231101	091200	11588385	4050	4050	4050	4050	5
714	20231101	091100	11568135	4050	4055	4055	4050	63
715	20231101	091000	11312920	4060	4060	4060	4060	16
716	20231101	090900	11247960	4085	4085	4085	4085	285
717	20231101	090800	10083735	4085	4080	4085	4080	2022
718	20231101	090700	1823930	4085	4085	4085	4085	0
719	20231101	090600	1823930	4085	4085	4090	4085	85
720	20231101	090500	1476555	4100	4085	4100	4085	285
721	20231101	090400	312295	4085	4065	4085	4065	50
722	20231101	090300	108555	4065	4065	4065	4065	2
723	20231101	090200	100425	4065	4065	4065	4065	1
724	20231101	090100	96360	4015	4015	4015	4015	0
725	20231101	090000	96360	4015	4015	4015	4015	24